Ship Healthcare Holdings, Inc. (TYO:3360)
Japan · Delayed Price · Currency is JPY 2,394.50
-16.00 (-0.66%)
Aug 5, 2026, 3:30 PM JST
Ship Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,490.00 | 2,490.00 | 2,398.00 | 2,410.50 | 2,410.50 | -3.89% | 437,300 |
| Aug 3, 2026 | 2,539.50 | 2,539.50 | 2,469.50 | 2,508.00 | 2,508.00 | -2.07% | 303,000 |
| Jul 31, 2026 | 2,534.00 | 2,568.50 | 2,508.50 | 2,561.00 | 2,561.00 | -0.89% | 382,800 |
| Jul 30, 2026 | 2,576.50 | 2,592.00 | 2,549.00 | 2,584.00 | 2,584.00 | 0.74% | 444,200 |
| Jul 29, 2026 | 2,540.00 | 2,581.50 | 2,502.00 | 2,565.00 | 2,565.00 | 2.21% | 363,500 |
| Jul 28, 2026 | 2,501.50 | 2,532.50 | 2,483.50 | 2,509.50 | 2,509.50 | 0.32% | 346,500 |
| Jul 27, 2026 | 2,416.00 | 2,501.50 | 2,401.00 | 2,501.50 | 2,501.50 | 4.51% | 409,600 |
| Jul 24, 2026 | 2,356.50 | 2,415.50 | 2,347.50 | 2,393.50 | 2,393.50 | 1.27% | 225,900 |
| Jul 23, 2026 | 2,335.50 | 2,375.00 | 2,333.50 | 2,363.50 | 2,363.50 | -0.23% | 237,200 |
| Jul 22, 2026 | 2,350.50 | 2,376.00 | 2,340.00 | 2,369.00 | 2,369.00 | 0.13% | 174,400 |
| Jul 21, 2026 | 2,351.00 | 2,391.50 | 2,351.00 | 2,366.00 | 2,366.00 | 0.77% | 193,000 |
| Jul 17, 2026 | 2,321.50 | 2,369.00 | 2,321.50 | 2,348.00 | 2,348.00 | 1.32% | 265,200 |
| Jul 16, 2026 | 2,319.50 | 2,345.00 | 2,311.00 | 2,317.50 | 2,317.50 | -0.09% | 240,900 |
| Jul 15, 2026 | 2,304.50 | 2,323.00 | 2,302.00 | 2,319.50 | 2,319.50 | 0.94% | 150,400 |
| Jul 14, 2026 | 2,310.00 | 2,320.00 | 2,295.50 | 2,298.00 | 2,298.00 | 0.48% | 145,800 |
| Jul 13, 2026 | 2,284.50 | 2,301.50 | 2,271.50 | 2,287.00 | 2,287.00 | 0.93% | 181,200 |
| Jul 10, 2026 | 2,276.00 | 2,282.50 | 2,260.00 | 2,266.00 | 2,266.00 | -0.44% | 200,100 |
| Jul 9, 2026 | 2,285.50 | 2,291.50 | 2,272.50 | 2,276.00 | 2,276.00 | -0.68% | 158,600 |
| Jul 8, 2026 | 2,303.00 | 2,324.00 | 2,288.00 | 2,291.50 | 2,291.50 | -0.04% | 213,000 |
| Jul 7, 2026 | 2,294.00 | 2,295.50 | 2,263.50 | 2,292.50 | 2,292.50 | -0.30% | 230,300 |
| Jul 6, 2026 | 2,287.00 | 2,299.50 | 2,271.50 | 2,299.50 | 2,299.50 | 1.97% | 174,200 |
| Jul 3, 2026 | 2,279.50 | 2,282.50 | 2,250.50 | 2,255.00 | 2,255.00 | -0.18% | 222,600 |
| Jul 2, 2026 | 2,208.00 | 2,288.00 | 2,200.00 | 2,259.00 | 2,259.00 | 4.29% | 432,300 |
| Jul 1, 2026 | 2,161.50 | 2,174.00 | 2,143.50 | 2,166.00 | 2,166.00 | - | 259,300 |
| Jun 30, 2026 | 2,189.00 | 2,198.50 | 2,151.50 | 2,166.00 | 2,166.00 | -0.89% | 389,500 |
| Jun 29, 2026 | 2,107.00 | 2,188.00 | 2,104.50 | 2,185.50 | 2,185.50 | 2.90% | 378,100 |
| Jun 26, 2026 | 2,109.50 | 2,124.00 | 2,087.50 | 2,124.00 | 2,124.00 | 1.17% | 271,300 |
| Jun 25, 2026 | 2,113.50 | 2,126.50 | 2,098.00 | 2,099.50 | 2,099.50 | -0.05% | 203,300 |
| Jun 24, 2026 | 2,112.00 | 2,120.00 | 2,093.50 | 2,100.50 | 2,100.50 | -0.07% | 180,400 |
| Jun 23, 2026 | 2,100.00 | 2,115.00 | 2,084.00 | 2,102.00 | 2,102.00 | 0.72% | 274,600 |
| Jun 22, 2026 | 2,094.00 | 2,106.50 | 2,075.00 | 2,087.00 | 2,087.00 | -0.33% | 253,400 |
| Jun 19, 2026 | 2,120.00 | 2,130.50 | 2,085.50 | 2,094.00 | 2,094.00 | -2.20% | 310,600 |
| Jun 18, 2026 | 2,112.00 | 2,141.50 | 2,094.50 | 2,141.00 | 2,141.00 | 1.37% | 264,800 |
| Jun 17, 2026 | 2,102.00 | 2,131.00 | 2,091.50 | 2,112.00 | 2,112.00 | -0.61% | 399,800 |
| Jun 16, 2026 | 2,124.50 | 2,136.00 | 2,103.50 | 2,125.00 | 2,125.00 | 0.02% | 312,500 |
| Jun 15, 2026 | 2,122.50 | 2,131.50 | 2,109.00 | 2,124.50 | 2,124.50 | 0.09% | 241,200 |
| Jun 12, 2026 | 2,101.00 | 2,130.00 | 2,083.00 | 2,122.50 | 2,122.50 | 0.54% | 410,900 |
| Jun 11, 2026 | 2,100.00 | 2,113.00 | 2,074.50 | 2,111.00 | 2,111.00 | -0.54% | 233,500 |
| Jun 10, 2026 | 2,121.50 | 2,141.00 | 2,110.00 | 2,122.50 | 2,122.50 | 1.46% | 243,400 |
| Jun 9, 2026 | 2,076.00 | 2,099.00 | 2,053.00 | 2,092.00 | 2,092.00 | 0.79% | 421,200 |
| Jun 8, 2026 | 2,040.00 | 2,075.50 | 2,020.00 | 2,075.50 | 2,075.50 | 3.28% | 522,500 |
| Jun 5, 2026 | 2,025.00 | 2,035.50 | 1,994.50 | 2,009.50 | 2,009.50 | -0.02% | 277,300 |
| Jun 4, 2026 | 2,022.50 | 2,022.50 | 1,989.50 | 2,010.00 | 2,010.00 | -0.77% | 198,100 |
| Jun 3, 2026 | 2,012.50 | 2,031.00 | 1,989.50 | 2,025.50 | 2,025.50 | 0.65% | 244,600 |
| Jun 2, 2026 | 1,953.00 | 2,019.50 | 1,938.00 | 2,012.50 | 2,012.50 | 1.51% | 261,200 |
| Jun 1, 2026 | 2,051.50 | 2,055.00 | 1,951.00 | 1,982.50 | 1,982.50 | -5.12% | 349,500 |
| May 29, 2026 | 2,105.50 | 2,140.00 | 2,089.50 | 2,089.50 | 2,089.50 | -0.02% | 337,000 |
| May 28, 2026 | 2,093.50 | 2,124.50 | 2,071.50 | 2,090.00 | 2,090.00 | -0.59% | 264,100 |
| May 27, 2026 | 2,095.50 | 2,112.50 | 2,078.00 | 2,102.50 | 2,102.50 | 0.41% | 218,900 |
| May 26, 2026 | 2,118.00 | 2,119.50 | 2,077.50 | 2,094.00 | 2,094.00 | -1.39% | 290,700 |